International Business Machines (NY: IBM )

132.58 USD -0.05 (-0.04%)
Official Closing Price Updated: 7:58 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 92.66 92.85 92.16 92.68 4,726,900 +0.05(+0.05%)
Dec 30, 2003 93.27 93.50 92.36 92.63 4,003,400 -0.89(-0.95%)
Dec 29, 2003 93.10 93.73 93.03 93.52 4,033,900 +0.62(+0.67%)
Dec 26, 2003 92.37 93.00 92.30 92.90 1,408,500 +0.63(+0.68%)
Dec 24, 2003 92.80 92.80 92.18 92.27 1,760,500 -0.52(-0.56%)
Dec 23, 2003 93.07 93.44 92.34 92.79 3,677,000 -0.60(-0.64%)
Dec 22, 2003 92.83 93.50 92.78 93.39 4,332,100 +0.25(+0.27%)
Dec 19, 2003 93.23 93.25 92.67 93.14 7,090,500 +0.41(+0.44%)
Dec 18, 2003 93.00 93.38 92.50 92.73 6,873,600 -0.67(-0.72%)
Dec 17, 2003 93.85 93.87 92.85 93.40 6,052,900 -0.58(-0.62%)
Dec 16, 2003 92.11 94.12 91.88 93.98 7,501,100 +1.87(+2.03%)
Dec 15, 2003 93.43 93.97 92.08 92.11 5,964,500 -0.60(-0.65%)
Dec 12, 2003 92.70 93.16 92.24 92.71 5,079,800 +0.31(+0.34%)
Dec 11, 2003 91.96 92.97 91.92 92.40 6,412,100 +0.67(+0.73%)
Dec 10, 2003 90.69 92.74 90.65 91.73 7,138,000 +1.10(+1.21%)
Dec 09, 2003 91.15 92.16 90.61 90.63 6,971,500 -0.57(-0.63%)
Dec 08, 2003 90.52 91.47 90.52 91.20 5,342,000 +0.56(+0.62%)
Dec 05, 2003 91.30 91.30 90.50 90.64 5,878,400 -0.78(-0.85%)
Dec 04, 2003 90.05 91.44 90.03 91.42 5,360,400 +1.12(+1.24%)
Dec 03, 2003 91.15 91.44 90.30 90.30 6,169,800 -0.45(-0.50%)
Dec 02, 2003 90.57 91.48 90.52 90.75 5,091,800 -0.26(-0.29%)
Dec 01, 2003 90.90 91.36 90.48 91.01 5,234,900 +0.47(+0.52%)
Nov 28, 2003 89.90 90.68 89.62 90.54 2,195,500 +0.63(+0.70%)
Nov 26, 2003 89.79 90.09 89.11 89.91 4,146,800 +0.48(+0.54%)
Nov 25, 2003 89.66 89.85 89.27 89.43 4,305,700 -0.23(-0.26%)
Nov 24, 2003 89.03 89.74 88.95 89.66 4,722,200 +1.03(+1.16%)
Nov 21, 2003 88.40 88.85 88.23 88.63 5,935,400 +0.24(+0.27%)
Nov 20, 2003 89.30 89.79 88.38 88.39 5,111,000 -1.01(-1.13%)
Nov 19, 2003 88.32 89.83 88.32 89.40 4,156,600 +0.45(+0.51%)
Nov 18, 2003 89.92 90.18 88.90 88.95 5,284,300 -0.85(-0.95%)
Nov 17, 2003 89.90 90.05 89.03 89.80 4,748,200 -0.45(-0.50%)
Nov 14, 2003 91.02 91.42 89.81 90.25 4,510,200 -0.84(-0.92%)
Nov 13, 2003 90.40 91.48 90.16 91.09 5,277,900 +0.40(+0.44%)
Nov 12, 2003 89.45 91.16 89.31 90.69 5,901,700 +1.33(+1.49%)
Nov 11, 2003 90.00 90.03 88.89 89.36 4,841,200 -0.59(-0.66%)
Nov 10, 2003 89.55 90.47 89.55 89.95 8,349,700 +1.69(+1.91%)
Nov 07, 2003 89.40 89.60 88.26 88.26 5,543,500 -1.08(-1.21%)
Nov 06, 2003 88.33 89.59 87.72 89.34 5,668,600 +0.85(+0.96%)
Nov 05, 2003 88.52 88.88 88.00 88.49 6,296,300 -0.65(-0.73%)
Nov 04, 2003 89.68 89.80 88.86 89.14 5,146,100 -0.54(-0.60%)
Nov 03, 2003 89.90 90.84 89.48 89.68 5,825,200 +0.20(+0.22%)
Oct 31, 2003 90.71 90.71 89.20 89.48 4,836,200 +0.36(+0.40%)
Oct 30, 2003 90.00 90.17 89.06 89.12 6,535,700 -0.22(-0.25%)
Oct 29, 2003 89.60 89.94 89.15 89.34 5,180,700 -0.56(-0.62%)
Oct 28, 2003 89.05 89.90 88.52 89.90 6,959,000 +1.38(+1.56%)
Oct 27, 2003 88.80 89.10 88.05 88.52 5,099,200 +0.10(+0.11%)
Oct 24, 2003 88.15 88.64 87.72 88.42 5,471,700 +0.27(+0.31%)
Oct 23, 2003 87.60 88.40 87.53 88.15 6,046,400 -0.31(-0.35%)
Oct 22, 2003 88.30 89.01 87.90 88.46 5,600,100 -0.47(-0.53%)
Oct 21, 2003 89.25 89.34 88.70 88.93 5,287,100 -0.07(-0.08%)
Oct 20, 2003 89.35 89.40 88.86 89.00 6,971,300 -0.23(-0.26%)
Oct 17, 2003 89.28 89.68 88.81 89.23 9,506,200 -0.05(-0.06%)
Oct 16, 2003 89.27 89.70 88.66 89.28 16,994,000 -3.46(-3.73%)
Oct 15, 2003 93.90 94.54 92.74 92.74 11,558,700 +0.02(+0.02%)
Oct 14, 2003 92.65 92.95 92.32 92.72 4,699,500 -0.48(-0.52%)
Oct 13, 2003 93.10 93.54 92.58 93.20 4,839,200 +0.53(+0.57%)
Oct 10, 2003 92.40 93.18 92.36 92.67 4,500,500 +0.22(+0.24%)
Oct 09, 2003 93.30 93.60 92.20 92.45 7,593,000 -0.21(-0.23%)
Oct 08, 2003 92.00 92.87 91.95 92.66 6,418,900 +0.96(+1.05%)
Oct 07, 2003 90.50 91.70 90.40 91.70 5,369,800 +0.52(+0.57%)
Oct 06, 2003 90.74 91.76 90.51 91.18 3,845,400 +0.54(+0.60%)
Oct 03, 2003 91.00 91.95 90.57 90.64 7,479,300 +0.56(+0.62%)
Oct 02, 2003 89.55 90.45 89.22 90.08 7,428,300 -0.27(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.